시장 데이터를 불러오는 중
전체 종목
라이트브리지 과거 주가
Lightbridge Corporation - Common Stock · LTBR · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lightbridge Corporation - Common Stock · LTBR · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,205 | ₩8,232 | ₩7,951 | ₩8,125 | -0.98% | 47.8만 |
| 2026.10.08 | ₩8,473 | ₩8,593 | ₩7,924 | ₩8,044 | -5.06% | 131.2만 |
| 2026.10.07 | ₩8,954 | ₩8,954 | ₩8,459 | ₩8,593 | -4.04% | 75.3만 |
| 2026.10.06 | ₩8,727 | ₩9,423 | ₩8,673 | ₩9,155 | +4.91% | 124.5만 |
| 2026.10.05 | ₩8,633 | ₩8,687 | ₩8,473 | ₩8,513 | -1.40% | 56.3만 |
| 2026.10.02 | ₩8,647 | ₩8,700 | ₩8,419 | ₩8,553 | -1.08% | 76.9만 |
| 2026.10.01 | ₩8,419 | ₩8,526 | ₩8,191 | ₩8,406 | -0.16% | 47.2만 |
| 2026.09.30 | ₩8,593 | ₩8,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,419 |
| -2.02% |
| 74만 |
| 2026.09.29 | ₩8,714 | ₩8,794 | ₩8,325 | ₩8,432 | -3.23% | 79.6만 |
|---|
| 2026.09.28 | ₩9,048 | ₩9,075 | ₩8,647 | ₩8,673 | -4.14% | 63.5만 |
|---|
| 2026.09.25 | ₩9,209 | ₩9,329 | ₩8,981 | ₩9,169 | -0.44% | 66.1만 |
|---|
| 2026.09.24 | ₩8,888 | ₩9,062 | ₩8,727 | ₩9,008 | +1.36% | 49.6만 |
|---|
| 2026.09.23 | ₩9,142 | ₩9,236 | ₩8,874 | ₩8,995 | -1.61% | 40.1만 |
|---|
| 2026.09.22 | ₩9,102 | ₩9,302 | ₩8,874 | ₩9,169 | +0.74% | 63.7만 |
|---|
| 2026.09.21 | ₩8,941 | ₩9,423 | ₩8,941 | ₩9,088 | +1.65% | 75.5만 |
|---|
| 2026.09.18 | ₩9,142 | ₩9,195 | ₩8,660 | ₩8,727 | -4.54% | 475.7만 |
|---|
| 2026.09.17 | ₩8,901 | ₩9,356 | ₩8,847 | ₩9,128 | +2.56% | 78만 |
|---|
| 2026.09.16 | ₩8,914 | ₩8,914 | ₩8,473 | ₩8,660 | -2.85% | 75.5만 |
|---|
| 2026.09.15 | ₩8,901 | ₩8,968 | ₩8,767 | ₩8,847 | -0.60% | 69.7만 |
|---|
| 2026.09.14 | ₩9,236 | ₩9,249 | ₩8,888 | ₩8,914 | -3.48% | 85.2만 |
|---|
| 2026.09.11 | ₩9,824 | ₩9,958 | ₩9,369 | ₩9,396 | -4.36% | 68.5만 |
|---|
| 2026.09.10 | ₩9,958 | ₩10,092 | ₩9,758 | ₩9,824 | -1.34% | 54.8만 |
|---|
| 2026.09.09 | ₩10,561 | ₩10,628 | ₩10,079 | ₩10,092 | -4.44% | 54.6만 |
|---|
| 2026.09.08 | ₩10,306 | ₩10,855 | ₩10,226 | ₩10,561 | +2.47% | 74.3만 |
|---|
| 2026.09.04 | ₩9,945 | ₩10,172 | ₩9,918 | ₩10,146 | +2.02% | 35.5만 |
|---|
| 2026.09.03 | ₩10,280 | ₩10,387 | ₩9,958 | ₩10,012 | -2.60% | 39.6만 |
|---|
| 2026.09.02 | ₩9,998 | ₩10,146 | ₩9,811 | ₩10,132 | +1.34% | 56.2만 |
|---|
| 2026.09.01 | ₩9,891 | ₩10,119 | ₩9,691 | ₩9,945 | +0.54% | 57.5만 |
|---|
| 2026.08.31 | ₩10,320 | ₩10,507 | ₩10,065 | ₩10,079 | -2.33% | 59만 |
|---|
| 2026.08.28 | ₩10,895 | ₩11,016 | ₩10,052 | ₩10,106 | -7.25% | 63.4만 |
|---|
| 2026.08.27 | ₩10,909 | ₩11,056 | ₩10,721 | ₩10,922 | +0.12% | 47.1만 |
|---|
| 2026.08.26 | ₩10,976 | ₩11,605 | ₩10,681 | ₩10,775 | -1.83% | 65.3만 |
|---|
| 2026.08.25 | ₩10,547 | ₩11,176 | ₩10,253 | ₩11,150 | +5.71% | 49만 |
|---|
| 2026.08.24 | ₩10,895 | ₩10,895 | ₩10,373 | ₩10,400 | -4.55% | 48.2만 |
|---|
| 2026.08.21 | ₩10,534 | ₩11,123 | ₩10,413 | ₩11,002 | +4.45% | 84.7만 |
|---|
| 2026.08.20 | ₩10,721 | ₩10,922 | ₩10,199 | ₩10,306 | -3.87% | 67.6만 |
|---|
| 2026.08.19 | ₩10,721 | ₩10,868 | ₩10,534 | ₩10,775 | +0.50% | 53만 |
|---|
| 2026.08.18 | ₩10,614 | ₩10,868 | ₩10,413 | ₩10,681 | +0.63% | 69.8만 |
|---|
| 2026.08.17 | ₩11,270 | ₩11,310 | ₩10,828 | ₩10,909 | -3.21% | 50만 |
|---|
| 2026.08.14 | ₩11,645 | ₩11,805 | ₩11,109 | ₩11,310 | -2.87% | 49만 |
|---|
| 2026.08.13 | ₩11,832 | ₩12,140 | ₩11,377 | ₩11,672 | -1.36% | 62.9만 |
|---|
| 2026.08.12 | ₩12,327 | ₩12,461 | ₩11,792 | ₩11,899 | -3.47% | 46.6만 |
|---|
| 2026.08.11 | ₩12,033 | ₩12,274 | ₩11,805 | ₩12,127 | +0.78% | 51.1만 |
|---|
| 2026.08.10 | ₩12,555 | ₩12,943 | ₩11,752 | ₩11,912 | -5.12% | 81.3만 |
|---|
| 2026.08.07 | ₩12,381 | ₩12,863 | ₩11,993 | ₩12,675 | +2.38% | 106.8만 |
|---|
| 2026.08.06 | ₩11,819 | ₩12,301 | ₩11,417 | ₩12,247 | +3.62% | 79.7만 |
|---|
| 2026.08.05 | ₩12,167 | ₩12,287 | ₩11,846 | ₩11,993 | -1.43% | 76.1만 |
|---|
| 2026.08.04 | ₩11,859 | ₩12,274 | ₩11,605 | ₩11,953 | +0.79% | 65.6만 |
|---|
| 2026.08.03 | ₩11,016 | ₩11,645 | ₩10,708 | ₩11,538 | +4.74% | 80.2만 |
|---|
| 2026.07.31 | ₩11,390 | ₩11,805 | ₩10,628 | ₩11,029 | -3.17% | 432.7만 |
|---|
| 2026.07.30 | ₩10,467 | ₩11,417 | ₩10,467 | ₩11,297 | +7.93% | 107.9만 |
|---|
| 2026.07.29 | ₩10,561 | ₩10,842 | ₩10,199 | ₩10,226 | -3.17% | 115.7만 |
|---|
| 2026.07.28 | ₩10,654 | ₩11,069 | ₩10,306 | ₩10,574 | -0.75% | 104.7만 |
|---|
| 2026.07.27 | ₩10,467 | ₩10,949 | ₩10,373 | ₩10,735 | +2.56% | 82.8만 |
|---|
| 2026.07.24 | ₩10,815 | ₩10,815 | ₩9,972 | ₩10,039 | -7.18% | 63만 |
|---|
| 2026.07.23 | ₩10,721 | ₩10,949 | ₩10,587 | ₩10,748 | +0.25% | 56.8만 |
|---|
| 2026.07.22 | ₩10,694 | ₩11,578 | ₩10,587 | ₩10,949 | +2.38% | 85.5만 |
|---|
| 2026.07.21 | ₩10,106 | ₩10,802 | ₩10,079 | ₩10,761 | +6.49% | 101.8만 |
|---|
| 2026.07.20 | ₩9,771 | ₩10,079 | ₩9,637 | ₩9,972 | +2.05% | 63.7만 |
|---|
| 2026.07.17 | ₩9,369 | ₩10,079 | ₩9,262 | ₩9,744 | +4.00% | 65.7만 |
|---|
| 2026.07.16 | ₩10,106 | ₩10,106 | ₩9,517 | ₩9,637 | -4.64% | 96.7만 |
|---|
| 2026.07.15 | ₩10,708 | ₩10,989 | ₩10,132 | ₩10,400 | -2.88% | 55.5만 |
|---|
| 2026.07.14 | ₩10,601 | ₩10,775 | ₩10,467 | ₩10,681 | +0.76% | 59.6만 |
|---|
| 2026.07.13 | ₩11,123 | ₩11,190 | ₩10,186 | ₩10,306 | -7.34% | 75.8만 |
|---|
| 2026.07.10 | ₩11,551 | ₩11,712 | ₩11,123 | ₩11,270 | -2.43% | 35.1만 |
|---|
| 2026.07.09 | ₩11,377 | ₩11,591 | ₩11,163 | ₩11,498 | +1.06% | 44.1만 |
|---|
| 2026.07.08 | ₩10,735 | ₩11,431 | ₩10,574 | ₩11,270 | +4.99% | 89.9만 |
|---|
| 2026.07.07 | ₩11,765 | ₩11,765 | ₩10,868 | ₩11,016 | -6.37% | 112.1만 |
|---|
| 2026.07.06 | ₩11,779 | ₩12,140 | ₩11,551 | ₩11,939 | +1.36% | 60.5만 |
|---|
| 2026.07.02 | ₩12,060 | ₩12,555 | ₩11,377 | ₩11,564 | -4.11% | 89만 |
|---|
| 2026.07.01 | ₩11,645 | ₩12,622 | ₩11,645 | ₩11,926 | +2.41% | 66.4만 |
|---|
| 2026.06.30 | ₩11,738 | ₩11,899 | ₩11,511 | ₩11,765 | +0.23% | 68.9만 |
|---|
| 2026.06.29 | ₩11,725 | ₩11,899 | ₩11,364 | ₩11,738 | +0.11% | 81.1만 |
|---|
| 2026.06.26 | ₩11,645 | ₩11,953 | ₩11,270 | ₩11,591 | -0.46% | 260.7만 |
|---|
| 2026.06.25 | ₩12,381 | ₩12,461 | ₩11,712 | ₩11,926 | -3.68% | 69만 |
|---|
| 2026.06.24 | ₩12,368 | ₩12,501 | ₩11,926 | ₩12,140 | -1.84% | 72.5만 |
|---|
| 2026.06.23 | ₩12,515 | ₩13,760 | ₩12,421 | ₩12,461 | -0.43% | 79.9만 |
|---|
| 2026.06.22 | ₩12,956 | ₩13,626 | ₩12,729 | ₩13,318 | +2.79% | 123.7만 |
|---|
| 2026.06.18 | ₩12,970 | ₩13,224 | ₩12,542 | ₩13,157 | +1.44% | 137만 |
|---|
| 2026.06.17 | ₩12,542 | ₩12,943 | ₩12,354 | ₩12,434 | -0.85% | 83.8만 |
|---|
| 2026.06.16 | ₩13,358 | ₩13,519 | ₩12,394 | ₩12,421 | -7.01% | 95.2만 |
|---|
| 2026.06.15 | ₩13,425 | ₩13,853 | ₩13,264 | ₩13,345 | -0.60% | 94.3만 |
|---|
| 2026.06.12 | ₩12,515 | ₩13,157 | ₩12,394 | ₩12,582 | +0.53% | 129.1만 |
|---|
| 2026.06.11 | ₩11,953 | ₩12,394 | ₩11,819 | ₩12,260 | +2.58% | 92.2만 |
|---|
| 2026.06.10 | ₩12,060 | ₩12,354 | ₩11,618 | ₩11,672 | -3.22% | 106만 |
|---|
| 2026.06.09 | ₩12,796 | ₩12,903 | ₩11,805 | ₩12,260 | -4.18% | 113만 |
|---|
| 2026.06.08 | ₩13,559 | ₩13,666 | ₩12,515 | ₩12,716 | -6.22% | 109.9만 |
|---|
| 2026.06.05 | ₩14,509 | ₩14,509 | ₩12,582 | ₩12,608 | -13.10% | 191.2만 |
|---|
| 2026.06.04 | ₩14,549 | ₩15,071 | ₩14,482 | ₩14,817 | +1.84% | 79.5만 |
|---|
| 2026.06.03 | ₩16,035 | ₩16,035 | ₩14,616 | ₩14,683 | -8.43% | 111.4만 |
|---|
| 2026.06.02 | ₩15,486 | ₩16,985 | ₩15,326 | ₩16,249 | +4.93% | 160.6만 |
|---|
| 2026.06.01 | ₩14,911 | ₩15,888 | ₩14,871 | ₩15,473 | +3.77% | 109만 |
|---|
| 2026.05.29 | ₩15,393 | ₩15,580 | ₩14,576 | ₩15,366 | -0.17% | 88.5만 |
|---|
| 2026.05.28 | ₩15,058 | ₩15,781 | ₩14,937 | ₩15,513 | +3.02% | 82만 |
|---|
| 2026.05.27 | ₩15,553 | ₩15,553 | ₩15,018 | ₩15,098 | -2.93% | 70.8만 |
|---|
| 2026.05.26 | ₩15,767 | ₩16,289 | ₩15,419 | ₩15,513 | -1.61% | 88.2만 |
|---|
| 2026.05.22 | ₩15,500 | ₩15,995 | ₩14,978 | ₩15,018 | -3.11% | 86.4만 |
|---|
| 2026.05.21 | ₩14,589 | ₩15,633 | ₩14,523 | ₩15,272 | +4.68% | 66.6만 |
|---|
| 2026.05.20 | ₩14,255 | ₩14,978 | ₩14,001 | ₩14,697 | +3.10% | 98.2만 |
|---|
| 2026.05.19 | ₩14,148 | ₩14,335 | ₩13,666 | ₩13,920 | -1.61% | 68.3만 |
|---|
| 2026.05.18 | ₩15,406 | ₩15,473 | ₩14,228 | ₩14,523 | -5.73% | 83.5만 |
|---|
| 2026.05.15 | ₩16,370 | ₩16,517 | ₩15,272 | ₩15,312 | -6.46% | 111만 |
|---|
| 2026.05.14 | ₩17,199 | ₩17,507 | ₩16,370 | ₩17,173 | -0.16% | 64.4만 |
|---|
| 2026.05.13 | ₩18,123 | ₩18,377 | ₩17,240 | ₩17,280 | -4.65% | 70.2만 |
|---|
| 2026.05.12 | ₩18,591 | ₩18,605 | ₩17,266 | ₩17,962 | -3.38% | 96.9만 |
|---|
| 2026.05.11 | ₩17,788 | ₩19,876 | ₩17,481 | ₩19,020 | +6.92% | 109.4만 |
|---|
| 2026.05.08 | ₩18,484 | ₩18,591 | ₩17,574 | ₩17,976 | -2.75% | 83.2만 |
|---|
| 2026.05.07 | ₩19,020 | ₩19,408 | ₩18,083 | ₩18,230 | -4.15% | 94.1만 |
|---|
| 2026.05.06 | ₩17,561 | ₩19,221 | ₩17,226 | ₩19,180 | +9.22% | 128.3만 |
|---|
| 2026.05.05 | ₩16,878 | ₩17,521 | ₩16,771 | ₩17,400 | +3.09% | 71.9만 |
|---|
| 2026.05.04 | ₩16,918 | ₩17,226 | ₩16,329 | ₩16,597 | -1.90% | 57.6만 |
|---|
| 2026.05.01 | ₩17,199 | ₩17,628 | ₩16,664 | ₩16,825 | -2.18% | 72.5만 |
|---|
| 2026.04.30 | ₩15,540 | ₩17,547 | ₩15,540 | ₩17,467 | +12.40% | 83.3만 |
|---|
| 2026.04.29 | ₩16,918 | ₩16,918 | ₩15,071 | ₩15,232 | -9.97% | 78만 |
|---|
| 2026.04.28 | ₩16,905 | ₩17,467 | ₩16,396 | ₩16,785 | -0.71% | 71.5만 |
|---|
| 2026.04.27 | ₩16,918 | ₩17,788 | ₩16,851 | ₩17,574 | +3.88% | 77.1만 |
|---|
| 2026.04.24 | ₩17,815 | ₩17,936 | ₩16,718 | ₩16,878 | -5.26% | 84만 |
|---|
| 2026.04.23 | ₩18,337 | ₩19,006 | ₩16,972 | ₩17,400 | -5.11% | 111.9만 |
|---|
| 2026.04.22 | ₩17,440 | ₩18,324 | ₩17,280 | ₩18,284 | +4.83% | 82.6만 |
|---|
| 2026.04.21 | ₩17,681 | ₩17,989 | ₩16,677 | ₩16,878 | -4.54% | 115.8만 |
|---|
| 2026.04.20 | ₩16,664 | ₩17,333 | ₩16,329 | ₩17,307 | +3.86% | 76.5만 |
|---|
| 2026.04.17 | ₩16,544 | ₩17,574 | ₩16,370 | ₩17,025 | +2.91% | 117.1만 |
|---|
| 2026.04.16 | ₩17,092 | ₩17,333 | ₩15,620 | ₩16,035 | -6.19% | 87.8만 |
|---|
| 2026.04.15 | ₩16,343 | ₩16,905 | ₩15,794 | ₩16,249 | -0.57% | 109.4만 |
|---|
| 2026.04.14 | ₩16,222 | ₩16,731 | ₩15,553 | ₩15,861 | -2.23% | 111.5만 |
|---|
| 2026.04.13 | ₩14,389 | ₩15,379 | ₩13,987 | ₩15,339 | +6.60% | 58.9만 |
|---|
| 2026.04.10 | ₩14,482 | ₩15,219 | ₩14,389 | ₩14,523 | +0.28% | 45.3만 |
|---|
| 2026.04.09 | ₩14,723 | ₩14,897 | ₩14,201 | ₩14,402 | -2.18% | 49.4만 |
|---|
| 2026.04.08 | ₩15,259 | ₩15,526 | ₩14,442 | ₩14,991 | -1.75% | 80.9만 |
|---|
| 2026.04.07 | ₩13,826 | ₩14,081 | ₩13,264 | ₩13,813 | -0.10% | 57.9만 |
|---|
| 2026.04.06 | ₩14,857 | ₩15,071 | ₩13,974 | ₩14,094 | -5.14% | 48.7만 |
|---|
| 2026.04.02 | ₩13,438 | ₩15,232 | ₩13,438 | ₩14,844 | +10.46% | 64.3만 |
|---|
| 2026.04.01 | ₩15,192 | ₩15,393 | ₩14,175 | ₩14,215 | -6.43% | 97.1만 |
|---|
| 2026.03.31 | ₩13,586 | ₩14,295 | ₩13,492 | ₩14,268 | +5.02% | 106.5만 |
|---|
| 2026.03.30 | ₩14,322 | ₩14,375 | ₩13,090 | ₩13,184 | -7.94% | 108.1만 |
|---|
| 2026.03.27 | ₩14,563 | ₩15,165 | ₩14,295 | ₩14,322 | -1.65% | 64.2만 |
|---|
| 2026.03.26 | ₩14,509 | ₩15,058 | ₩14,469 | ₩14,697 | +1.29% | 46.7만 |
|---|
| 2026.03.25 | ₩15,058 | ₩15,433 | ₩14,777 | ₩15,125 | +0.44% | 89.1만 |
|---|
| 2026.03.24 | ₩14,054 | ₩14,924 | ₩14,027 | ₩14,643 | +4.19% | 68.1만 |
|---|
| 2026.03.23 | ₩13,693 | ₩14,536 | ₩13,693 | ₩14,349 | +4.79% | 121.8만 |
|---|
| 2026.03.20 | ₩14,161 | ₩14,295 | ₩13,425 | ₩13,840 | -2.27% | 174.6만 |
|---|
| 2026.03.19 | ₩14,362 | ₩14,496 | ₩13,425 | ₩14,241 | -0.84% | 105.5만 |
|---|
| 2026.03.18 | ₩15,419 | ₩15,419 | ₩14,697 | ₩14,697 | -4.69% | 67.5만 |
|---|
| 2026.03.17 | ₩15,834 | ₩16,155 | ₩15,111 | ₩15,446 | -2.45% | 67.4만 |
|---|
| 2026.03.16 | ₩15,459 | ₩15,821 | ₩15,125 | ₩15,326 | -0.87% | 65.7만 |
|---|
| 2026.03.13 | ₩15,888 | ₩16,396 | ₩15,138 | ₩15,232 | -4.13% | 56.6만 |
|---|
| 2026.03.12 | ₩15,888 | ₩16,089 | ₩15,245 | ₩15,807 | -0.51% | 73.3만 |
|---|
| 2026.03.11 | ₩15,955 | ₩16,450 | ₩15,915 | ₩16,236 | +1.76% | 89.2만 |
|---|
| 2026.03.10 | ₩15,700 | ₩16,704 | ₩15,700 | ₩16,196 | +3.15% | 113.6만 |
|---|
| 2026.03.09 | ₩14,978 | ₩15,714 | ₩14,576 | ₩15,633 | +4.38% | 163만 |
|---|
| 2026.03.06 | ₩15,660 | ₩16,718 | ₩15,192 | ₩15,326 | -2.14% | 103.9만 |
|---|
| 2026.03.05 | ₩16,771 | ₩17,066 | ₩15,660 | ₩16,263 | -3.03% | 66.9만 |
|---|
| 2026.03.04 | ₩16,932 | ₩17,440 | ₩16,651 | ₩17,173 | +1.42% | 72.4만 |
|---|
| 2026.03.03 | ₩16,343 | ₩16,865 | ₩15,192 | ₩16,718 | +2.29% | 139.6만 |
|---|
| 2026.03.02 | ₩16,731 | ₩17,829 | ₩16,437 | ₩17,347 | +3.68% | 90.8만 |
|---|
| 2026.02.27 | ₩17,802 | ₩18,043 | ₩17,133 | ₩17,307 | -2.78% | 95.9만 |
|---|
| 2026.02.26 | ₩18,431 | ₩18,739 | ₩17,534 | ₩18,565 | +0.73% | 78.7만 |
|---|
| 2026.02.25 | ₩17,641 | ₩18,645 | ₩17,373 | ₩18,444 | +4.55% | 72.3만 |
|---|
| 2026.02.24 | ₩16,677 | ₩17,467 | ₩16,142 | ₩17,427 | +4.49% | 71.5만 |
|---|
| 2026.02.23 | ₩16,878 | ₩17,400 | ₩16,383 | ₩16,704 | -1.03% | 77.4만 |
|---|
| 2026.02.20 | ₩17,601 | ₩18,163 | ₩16,985 | ₩17,240 | -2.05% | 54.5만 |
|---|
| 2026.02.19 | ₩17,427 | ₩18,043 | ₩17,012 | ₩17,962 | +3.07% | 42.7만 |
|---|
| 2026.02.18 | ₩17,762 | ₩18,498 | ₩17,226 | ₩17,681 | -0.45% | 51.8만 |
|---|
| 2026.02.17 | ₩17,467 | ₩18,096 | ₩16,771 | ₩17,681 | +1.23% | 52.4만 |
|---|
| 2026.02.13 | ₩16,905 | ₩18,177 | ₩16,865 | ₩17,454 | +3.25% | 74.2만 |
|---|
| 2026.02.12 | ₩18,150 | ₩18,391 | ₩16,825 | ₩16,892 | -6.93% | 100.3만 |
|---|
| 2026.02.11 | ₩19,194 | ₩19,502 | ₩17,507 | ₩18,016 | -6.14% | 91.7만 |
|---|
| 2026.02.10 | ₩19,609 | ₩19,756 | ₩18,645 | ₩18,859 | -3.82% | 59.5만 |
|---|
| 2026.02.09 | ₩19,555 | ₩20,224 | ₩19,140 | ₩19,796 | +1.23% | 69만 |
|---|
| 2026.02.06 | ₩18,873 | ₩20,278 | ₩18,377 | ₩19,997 | +5.96% | 109.8만 |
|---|
| 2026.02.05 | ₩18,364 | ₩18,886 | ₩17,748 | ₩18,083 | -1.53% | 104만 |
|---|
| 2026.02.04 | ₩21,938 | ₩22,112 | ₩18,069 | ₩19,127 | -12.81% | 137.4만 |
|---|
| 2026.02.03 | ₩20,880 | ₩22,808 | ₩20,760 | ₩22,500 | +7.76% | 109.2만 |
|---|
| 2026.02.02 | ₩20,425 | ₩21,282 | ₩19,622 | ₩20,050 | -1.83% | 86.5만 |
|---|
| 2026.01.30 | ₩21,978 | ₩23,156 | ₩20,412 | ₩20,599 | -6.27% | 97.8만 |
|---|
| 2026.01.29 | ₩24,160 | ₩24,226 | ₩21,215 | ₩22,125 | -8.42% | 100.1만 |
|---|
| 2026.01.28 | ₩23,102 | ₩24,253 | ₩22,768 | ₩23,798 | +3.01% | 84.8만 |
|---|
| 2026.01.27 | ₩21,590 | ₩23,022 | ₩21,416 | ₩22,848 | +5.83% | 76.1만 |
|---|
| 2026.01.26 | ₩24,320 | ₩24,815 | ₩21,202 | ₩21,389 | -12.05% | 123만 |
|---|
| 2026.01.23 | ₩24,722 | ₩24,829 | ₩23,330 | ₩23,584 | -4.60% | 75.7만 |
|---|
| 2026.01.22 | ₩24,655 | ₩25,163 | ₩24,106 | ₩24,561 | -0.38% | 79.2만 |
|---|
| 2026.01.21 | ₩24,588 | ₩25,311 | ₩22,594 | ₩24,186 | -1.63% | 150.4만 |
|---|
| 2026.01.20 | ₩22,420 | ₩24,052 | ₩22,098 | ₩22,982 | +2.51% | 104.4만 |
|---|
| 2026.01.16 | ₩23,905 | ₩24,534 | ₩22,821 | ₩23,544 | -1.51% | 106.6만 |
|---|
| 2026.01.15 | ₩24,093 | ₩24,735 | ₩23,450 | ₩23,517 | -2.39% | 136.6만 |
|---|
| 2026.01.14 | ₩22,031 | ₩24,106 | ₩21,483 | ₩24,106 | +9.42% | 172.4만 |
|---|
| 2026.01.13 | ₩22,446 | ₩22,714 | ₩21,697 | ₩21,884 | -2.50% | 59.4만 |
|---|
| 2026.01.12 | ₩22,299 | ₩22,634 | ₩21,616 | ₩22,098 | -0.90% | 67.2만 |
|---|
| 2026.01.09 | ₩23,812 | ₩23,919 | ₩22,005 | ₩22,098 | -7.20% | 119.6만 |
|---|
| 2026.01.08 | ₩21,884 | ₩22,005 | ₩21,041 | ₩21,563 | -1.47% | 66.7만 |
|---|
| 2026.01.07 | ₩21,483 | ₩22,326 | ₩19,461 | ₩21,951 | +2.18% | 100만 |
|---|
| 2026.01.06 | ₩21,737 | ₩22,112 | ₩20,746 | ₩21,777 | +0.18% | 124.2만 |
|---|
| 2026.01.05 | ₩20,091 | ₩21,335 | ₩19,796 | ₩20,894 | +4.00% | 128.4만 |
|---|
| 2026.01.02 | ₩17,240 | ₩18,913 | ₩17,092 | ₩18,886 | +9.55% | 96.9만 |
|---|
| 2025.12.31 | ₩17,039 | ₩17,253 | ₩16,677 | ₩16,918 | -0.71% | 110.9만 |
|---|
| 2025.12.30 | ₩17,561 | ₩17,895 | ₩17,039 | ₩17,052 | -2.90% | 93.3만 |
|---|
| 2025.12.29 | ₩18,003 | ₩18,672 | ₩17,373 | ₩17,494 | -2.83% | 106.8만 |
|---|
| 2025.12.26 | ₩19,234 | ₩19,274 | ₩18,136 | ₩18,404 | -4.31% | 87.9만 |
|---|
| 2025.12.24 | ₩19,274 | ₩19,328 | ₩18,806 | ₩19,314 | +0.21% | 38.6만 |
|---|
| 2025.12.23 | ₩19,261 | ₩20,332 | ₩18,886 | ₩19,461 | +1.04% | 88.6만 |
|---|
| 2025.12.22 | ₩19,395 | ₩20,050 | ₩18,752 | ₩19,783 | +2.00% | 109.3만 |
|---|
| 2025.12.19 | ₩18,083 | ₩19,140 | ₩18,083 | ₩18,739 | +3.63% | 391.7만 |
|---|
| 2025.12.18 | ₩18,150 | ₩18,899 | ₩17,735 | ₩18,083 | -0.37% | 100.9만 |
|---|
| 2025.12.17 | ₩19,488 | ₩19,863 | ₩17,333 | ₩17,440 | -10.51% | 147.8만 |
|---|
| 2025.12.16 | ₩19,047 | ₩19,943 | ₩18,966 | ₩19,408 | +1.90% | 86.3만 |
|---|
| 2025.12.15 | ₩21,001 | ₩21,068 | ₩19,328 | ₩19,395 | -7.65% | 112.7만 |
|---|
| 2025.12.12 | ₩22,848 | ₩22,901 | ₩20,613 | ₩20,680 | -9.49% | 104.9만 |
|---|
| 2025.12.11 | ₩21,456 | ₩23,008 | ₩21,188 | ₩22,848 | +6.49% | 75.7만 |
|---|
| 2025.12.10 | ₩22,393 | ₩22,620 | ₩20,987 | ₩22,165 | -1.02% | 78.8만 |
|---|
| 2025.12.09 | ₩22,500 | ₩22,821 | ₩22,005 | ₩22,433 | -0.30% | 63.2만 |
|---|
| 2025.12.08 | ₩23,330 | ₩23,972 | ₩22,353 | ₩22,674 | -2.81% | 86.1만 |
|---|
| 2025.12.05 | ₩23,932 | ₩23,972 | ₩22,674 | ₩22,942 | -4.14% | 95.5만 |
|---|
| 2025.12.04 | ₩21,670 | ₩24,026 | ₩21,496 | ₩23,812 | +9.88% | 106.8만 |
|---|
| 2025.12.03 | ₩21,014 | ₩21,817 | ₩20,479 | ₩21,724 | +3.38% | 78.1만 |
|---|
| 2025.12.02 | ₩20,385 | ₩21,938 | ₩20,305 | ₩21,041 | +3.22% | 113만 |
|---|
| 2025.12.01 | ₩20,974 | ₩21,469 | ₩20,265 | ₩20,305 | -3.19% | 92.6만 |
|---|
| 2025.11.28 | ₩20,492 | ₩22,058 | ₩20,479 | ₩21,764 | +6.21% | 66.4만 |
|---|
| 2025.11.26 | ₩20,372 | ₩20,746 | ₩20,117 | ₩20,305 | -0.33% | 85.6만 |
|---|
| 2025.11.25 | ₩19,689 | ₩20,425 | ₩19,073 | ₩20,198 | +2.58% | 81.8만 |
|---|
| 2025.11.24 | ₩18,966 | ₩20,238 | ₩18,578 | ₩20,037 | +5.65% | 123.3만 |
|---|
| 2025.11.21 | ₩19,408 | ₩19,528 | ₩17,788 | ₩18,765 | -3.31% | 192.7만 |
|---|
| 2025.11.20 | ₩23,504 | ₩23,825 | ₩19,314 | ₩19,448 | -17.26% | 222.8만 |
|---|
| 2025.11.19 | ₩22,888 | ₩23,785 | ₩22,473 | ₩22,821 | -0.29% | 103.4만 |
|---|
| 2025.11.18 | ₩22,299 | ₩23,356 | ₩21,898 | ₩22,674 | +1.68% | 105.2만 |
|---|
| 2025.11.17 | ₩23,517 | ₩23,812 | ₩21,911 | ₩22,781 | -3.13% | 145만 |
|---|
| 2025.11.14 | ₩22,781 | ₩25,324 | ₩22,486 | ₩23,905 | +4.94% | 133.2만 |
|---|
| 2025.11.13 | ₩26,877 | ₩27,225 | ₩23,704 | ₩24,039 | -10.56% | 134.6만 |
|---|
| 2025.11.12 | ₩27,425 | ₩27,907 | ₩26,288 | ₩26,984 | -1.61% | 100.3만 |
|---|
| 2025.11.11 | ₩26,796 | ₩27,131 | ₩25,431 | ₩26,903 | +0.40% | 94.3만 |
|---|
| 2025.11.10 | ₩27,185 | ₩28,095 | ₩26,074 | ₩27,506 | +1.18% | 168만 |
|---|
| 2025.11.07 | ₩22,768 | ₩25,123 | ₩22,192 | ₩25,097 | +10.23% | 252.8만 |
|---|
| 2025.11.06 | ₩31,133 | ₩31,454 | ₩23,972 | ₩24,079 | -22.66% | 307.5만 |
|---|
| 2025.11.05 | ₩30,906 | ₩31,682 | ₩29,995 | ₩31,039 | +0.43% | 117만 |
|---|
| 2025.11.04 | ₩30,812 | ₩31,856 | ₩29,527 | ₩30,290 | -1.69% | 157.6만 |
|---|
| 2025.11.03 | ₩36,487 | ₩36,607 | ₩32,565 | ₩33,168 | -9.10% | 162.3만 |
|---|
| 2025.10.31 | ₩37,103 | ₩38,066 | ₩34,640 | ₩35,911 | -3.21% | 156.7만 |
|---|
| 2025.10.30 | ₩34,051 | ₩38,040 | ₩33,194 | ₩37,103 | +8.96% | 186만 |
|---|
| 2025.10.29 | ₩32,311 | ₩36,407 | ₩31,508 | ₩35,430 | +9.65% | 164.9만 |
|---|
| 2025.10.28 | ₩32,498 | ₩35,068 | ₩31,709 | ₩32,686 | +0.58% | 134.2만 |
|---|
| 2025.10.27 | ₩34,800 | ₩34,921 | ₩31,254 | ₩31,842 | -8.50% | 125.7만 |
|---|
| 2025.10.24 | ₩32,391 | ₩34,948 | ₩31,963 | ₩33,904 | +4.67% | 224.1만 |
|---|
| 2025.10.23 | ₩29,955 | ₩31,709 | ₩29,179 | ₩30,919 | +3.22% | 179.9만 |
|---|
| 2025.10.22 | ₩30,062 | ₩30,785 | ₩27,225 | ₩28,469 | -5.30% | 223.5만 |
|---|
| 2025.10.21 | ₩34,319 | ₩34,466 | ₩30,303 | ₩31,146 | -9.24% | 212.3만 |
|---|
| 2025.10.20 | ₩33,261 | ₩35,670 | ₩32,070 | ₩34,908 | +4.95% | 161.2만 |
|---|
| 2025.10.17 | ₩34,078 | ₩35,242 | ₩30,946 | ₩31,709 | -6.95% | 274.9만 |
|---|
| 2025.10.16 | ₩37,170 | ₩41,948 | ₩34,827 | ₩35,349 | -4.90% | 356.2만 |
|---|
| 2025.10.15 | ₩37,852 | ₩39,084 | ₩33,127 | ₩36,460 | -3.68% | 332.6만 |
|---|
| 2025.10.14 | ₩34,265 | ₩35,791 | ₩32,953 | ₩34,386 | +0.35% | 267.5만 |
|---|
| 2025.10.13 | ₩30,504 | ₩36,929 | ₩30,504 | ₩36,018 | +18.08% | 400.7만 |
|---|
| 2025.10.10 | ₩32,431 | ₩34,774 | ₩29,513 | ₩29,554 | -8.87% | 396.1만 |
|---|